Anhui Strong State New Materials Co., Ltd. Class A 001279
SZSE · China · Consumer Durables
CNY 26.00-0.17 (-0.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26.00 | -0.65% | CNY 26.32 | CNY 26.35 | CNY 25.84 | 478.17K |
| 2026-09-29 | CNY 26.17 | +0.46% | CNY 26.01 | CNY 26.44 | CNY 25.99 | 415.30K |
| 2026-09-28 | CNY 26.05 | -1.33% | CNY 26.22 | CNY 26.47 | CNY 26.00 | 570.75K |
| 2026-09-24 | CNY 26.40 | -0.11% | CNY 26.45 | CNY 26.68 | CNY 26.40 | 406.24K |
| 2026-09-23 | CNY 26.43 | -0.75% | CNY 26.89 | CNY 26.89 | CNY 26.38 | 564.70K |
| 2026-09-22 | CNY 26.63 | -0.08% | CNY 26.80 | CNY 27.00 | CNY 26.51 | 866.90K |
| 2026-09-21 | CNY 26.65 | +1.14% | CNY 26.40 | CNY 26.65 | CNY 26.07 | 832.14K |
| 2026-09-18 | CNY 26.35 | +1.19% | CNY 26.11 | CNY 26.37 | CNY 25.95 | 661.90K |
| 2026-09-17 | CNY 26.04 | +0.46% | CNY 25.91 | CNY 26.49 | CNY 25.75 | 549.30K |
| 2026-09-16 | CNY 25.92 | +0.97% | CNY 25.86 | CNY 26.13 | CNY 25.40 | 557.30K |
| 2026-09-15 | CNY 25.67 | +1.26% | CNY 25.37 | CNY 26.10 | CNY 25.21 | 826.90K |
| 2026-09-14 | CNY 25.35 | +1.73% | CNY 24.88 | CNY 25.54 | CNY 24.81 | 647.90K |
| 2026-09-11 | CNY 24.92 | -2.16% | CNY 25.48 | CNY 25.48 | CNY 24.86 | 742.40K |
| 2026-09-10 | CNY 25.47 | -1.01% | CNY 25.89 | CNY 25.89 | CNY 25.42 | 413.00K |
| 2026-09-09 | CNY 25.73 | -1.23% | CNY 26.02 | CNY 26.12 | CNY 25.62 | 878.94K |
| 2026-09-08 | CNY 26.05 | +0.19% | CNY 26.00 | CNY 26.23 | CNY 25.86 | 539.17K |
| 2026-09-07 | CNY 26.00 | -1.29% | CNY 26.35 | CNY 26.38 | CNY 25.62 | 1.06M |
| 2026-09-04 | CNY 26.34 | -0.75% | CNY 26.55 | CNY 26.77 | CNY 26.18 | 1.33M |
| 2026-09-03 | CNY 26.54 | +1.07% | CNY 26.32 | CNY 27.38 | CNY 26.13 | 2.37M |
| 2026-09-02 | CNY 26.26 | +0.42% | CNY 25.93 | CNY 26.32 | CNY 25.76 | 797.90K |
| 2026-09-01 | CNY 26.15 | +0.54% | CNY 25.89 | CNY 26.39 | CNY 25.89 | 1.06M |
| 2026-08-31 | CNY 26.01 | +2.44% | CNY 25.28 | CNY 26.44 | CNY 25.26 | 1.58M |
| 2026-08-28 | CNY 25.39 | -0.35% | CNY 25.66 | CNY 25.66 | CNY 25.34 | 664.00K |
| 2026-08-27 | CNY 25.48 | -0.43% | CNY 25.50 | CNY 25.58 | CNY 25.30 | 531.60K |
| 2026-08-26 | CNY 25.59 | +0.35% | CNY 25.50 | CNY 25.75 | CNY 25.37 | 744.20K |
| 2026-08-25 | CNY 25.50 | +1.63% | CNY 25.00 | CNY 25.54 | CNY 24.96 | 688.00K |
| 2026-08-24 | CNY 25.09 | -0.28% | CNY 25.17 | CNY 25.44 | CNY 24.89 | 580.37K |
| 2026-08-21 | CNY 25.16 | -0.59% | CNY 25.14 | CNY 25.25 | CNY 24.70 | 564.00K |
| 2026-08-20 | CNY 25.31 | +2.97% | CNY 24.53 | CNY 25.37 | CNY 24.53 | 748.37K |
| 2026-08-19 | CNY 24.58 | -2.46% | CNY 25.15 | CNY 25.19 | CNY 24.53 | 677.80K |
| 2026-08-18 | CNY 25.20 | -0.59% | CNY 25.25 | CNY 25.29 | CNY 24.89 | 463.70K |
| 2026-08-17 | CNY 25.35 | +1.60% | CNY 25.14 | CNY 25.45 | CNY 24.73 | 634.04K |
| 2026-08-14 | CNY 24.95 | -0.40% | CNY 25.07 | CNY 25.29 | CNY 24.90 | 476.92K |
| 2026-08-13 | CNY 25.05 | -1.49% | CNY 25.60 | CNY 25.60 | CNY 25.05 | 607.30K |
| 2026-08-12 | CNY 25.43 | +0.24% | CNY 25.39 | CNY 25.50 | CNY 25.20 | 669.40K |
| 2026-08-11 | CNY 25.37 | +0.24% | CNY 25.54 | CNY 25.54 | CNY 25.09 | 802.16K |
| 2026-08-10 | CNY 25.31 | +1.93% | CNY 24.70 | CNY 25.40 | CNY 24.69 | 1.20M |
| 2026-08-07 | CNY 24.83 | +0.49% | CNY 24.70 | CNY 24.99 | CNY 24.35 | 905.95K |
| 2026-08-06 | CNY 24.71 | -0.84% | CNY 24.91 | CNY 24.92 | CNY 24.46 | 704.30K |
| 2026-08-05 | CNY 24.92 | +0.20% | CNY 24.88 | CNY 24.98 | CNY 24.78 | 819.80K |
| 2026-08-04 | CNY 24.87 | -0.20% | CNY 25.42 | CNY 25.42 | CNY 24.69 | 875.50K |
| 2026-08-03 | CNY 24.92 | +1.88% | CNY 24.46 | CNY 25.18 | CNY 24.40 | 1.18M |
| 2026-07-31 | CNY 24.46 | -1.09% | CNY 24.48 | CNY 24.73 | CNY 24.23 | 1.50M |
| 2026-07-30 | CNY 24.73 | +4.17% | CNY 23.60 | CNY 25.57 | CNY 23.60 | 2.55M |
| 2026-07-29 | CNY 23.74 | +1.24% | CNY 23.37 | CNY 23.87 | CNY 23.30 | 687.30K |
| 2026-07-28 | CNY 23.45 | -0.04% | CNY 23.46 | CNY 23.74 | CNY 23.26 | 525.90K |
| 2026-07-27 | CNY 23.46 | +1.91% | CNY 22.99 | CNY 23.65 | CNY 22.62 | 626.60K |
| 2026-07-24 | CNY 23.02 | -2.83% | CNY 23.69 | CNY 23.69 | CNY 23.01 | 654.30K |
| 2026-07-23 | CNY 23.69 | +1.41% | CNY 23.37 | CNY 23.80 | CNY 23.30 | 648.30K |
| 2026-07-22 | CNY 23.36 | -2.01% | CNY 23.81 | CNY 23.81 | CNY 23.23 | 841.00K |
| 2026-07-21 | CNY 23.84 | -1.89% | CNY 24.30 | CNY 24.37 | CNY 23.05 | 1.46M |
| 2026-07-20 | CNY 24.30 | -4.52% | CNY 25.51 | CNY 25.86 | CNY 24.01 | 1.70M |
| 2026-07-17 | CNY 25.45 | -3.16% | CNY 26.29 | CNY 26.59 | CNY 25.36 | 890.65K |
| 2026-07-16 | CNY 26.28 | +2.66% | CNY 25.61 | CNY 26.48 | CNY 25.54 | 828.77K |
| 2026-07-15 | CNY 25.60 | -0.08% | CNY 25.59 | CNY 25.98 | CNY 25.36 | 531.80K |
| 2026-07-14 | CNY 25.62 | -0.47% | CNY 25.09 | CNY 25.82 | CNY 25.09 | 632.55K |
| 2026-07-13 | CNY 25.74 | -4.24% | CNY 26.70 | CNY 26.88 | CNY 25.63 | 816.85K |
| 2026-07-10 | CNY 26.88 | +0.67% | CNY 26.68 | CNY 27.20 | CNY 26.02 | 860.10K |
| 2026-07-09 | CNY 26.70 | -2.02% | CNY 27.32 | CNY 27.36 | CNY 26.18 | 747.77K |
| 2026-07-08 | CNY 27.25 | +0.55% | CNY 27.02 | CNY 27.34 | CNY 26.72 | 582.47K |
| 2026-07-07 | CNY 27.10 | -4.17% | CNY 28.28 | CNY 28.28 | CNY 26.91 | 1.07M |
| 2026-07-06 | CNY 28.28 | +1.07% | CNY 27.99 | CNY 28.93 | CNY 27.55 | 1.50M |
| 2026-07-03 | CNY 27.98 | +3.36% | CNY 27.08 | CNY 28.74 | CNY 27.08 | 1.67M |
| 2026-07-02 | CNY 27.07 | -0.66% | CNY 26.94 | CNY 27.83 | CNY 26.91 | 1.04M |
| 2026-07-01 | CNY 27.25 | +2.68% | CNY 26.60 | CNY 27.52 | CNY 26.32 | 1.24M |
| 2026-06-30 | CNY 26.54 | -1.63% | CNY 26.70 | CNY 26.76 | CNY 26.28 | 893.80K |
| 2026-06-29 | CNY 26.98 | +1.05% | CNY 26.70 | CNY 26.99 | CNY 25.77 | 1.26M |
| 2026-06-26 | CNY 26.70 | -6.18% | CNY 28.01 | CNY 28.18 | CNY 26.70 | 1.74M |
| 2026-06-25 | CNY 28.46 | +2.19% | CNY 27.84 | CNY 29.00 | CNY 26.92 | 2.91M |
| 2026-06-24 | CNY 27.85 | -2.49% | CNY 28.56 | CNY 28.95 | CNY 27.74 | 2.55M |
| 2026-06-23 | CNY 28.56 | +10.02% | CNY 25.84 | CNY 28.56 | CNY 25.73 | 2.68M |
| 2026-06-22 | CNY 25.96 | -2.04% | CNY 26.36 | CNY 26.60 | CNY 25.44 | 1.18M |
| 2026-06-18 | CNY 26.50 | -3.99% | CNY 27.39 | CNY 27.39 | CNY 26.41 | 1.49M |
| 2026-06-17 | CNY 27.60 | +5.06% | CNY 26.31 | CNY 28.00 | CNY 25.72 | 2.52M |
| 2026-06-16 | CNY 26.27 | -1.31% | CNY 26.69 | CNY 26.70 | CNY 26.02 | 761.40K |
| 2026-06-15 | CNY 26.62 | +1.60% | CNY 26.25 | CNY 26.82 | CNY 26.25 | 670.11K |
| 2026-06-12 | CNY 26.20 | +2.22% | CNY 26.04 | CNY 26.31 | CNY 25.44 | 786.31K |
| 2026-06-11 | CNY 25.63 | -1.65% | CNY 26.14 | CNY 26.35 | CNY 25.43 | 840.00K |
| 2026-06-10 | CNY 26.06 | -2.69% | CNY 26.70 | CNY 26.70 | CNY 25.80 | 791.30K |
| 2026-06-09 | CNY 26.78 | +2.21% | CNY 26.51 | CNY 27.00 | CNY 26.07 | 842.20K |
| 2026-06-08 | CNY 26.20 | -5.62% | CNY 27.45 | CNY 27.47 | CNY 26.17 | 1.07M |
| 2026-06-05 | CNY 27.76 | +1.46% | CNY 27.38 | CNY 28.03 | CNY 27.21 | 892.50K |
| 2026-06-04 | CNY 27.36 | -2.11% | CNY 27.82 | CNY 27.98 | CNY 27.12 | 910.40K |
| 2026-06-03 | CNY 27.95 | -3.65% | CNY 29.01 | CNY 29.28 | CNY 27.85 | 1.40M |
| 2026-06-02 | CNY 29.01 | -3.84% | CNY 30.23 | CNY 30.23 | CNY 28.80 | 1.27M |
| 2026-06-01 | CNY 30.17 | +0.67% | CNY 30.09 | CNY 30.25 | CNY 29.86 | 574.50K |
| 2026-05-29 | CNY 29.97 | -2.25% | CNY 30.60 | CNY 30.60 | CNY 29.87 | 891.96K |
| 2026-05-28 | CNY 30.66 | +1.59% | CNY 30.22 | CNY 30.96 | CNY 30.03 | 1.09M |
| 2026-05-27 | CNY 30.18 | -0.33% | CNY 30.40 | CNY 30.49 | CNY 29.68 | 1.16M |
| 2026-05-26 | CNY 30.28 | -3.87% | CNY 31.31 | CNY 31.44 | CNY 30.00 | 1.72M |